United Therapeutics Corporation (UTHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	140.957	-1,38%	231,81	228,785	232,61	231,11
06/10/2023	276.903	2,65%	228,04	221,41	235,45	234,34
05/10/2023	211.033	2,87%	221,54	220,11	228,63	228,29
04/10/2023	114.527	0,20%	220,00	220,11	222,535	221,93
03/10/2023	159.816	-0,29%	220,00	217,615	221,84	221,49
02/10/2023	201.126	-1,65%	224,33	220,79	226,47	222,14
29/09/2023	248.854	-0,07%	227,13	224,78	227,7589	225,87
28/09/2023	288.279	-2,77%	232,85	224,76	234,475	226,03
27/09/2023	203.394	1,11%	224,86	229,44	234,26	232,47
26/09/2023	226.012	2,61%	224,86	223,68	229,99	229,91
25/09/2023	263.889	0,59%	222,14	220,63	225,36	224,06
22/09/2023	127.340	-0,42%	223,72	223,72	225,00	222,75
21/09/2023	155.024	-0,11%	223,93	220,985	226,58	223,68
20/09/2023	206.929	1,48%	222,49	220,97	226,58	223,93
19/09/2023	161.615	1,47%	221,00	216,64	221,52	220,67
18/09/2023	224.871	-1,25%	221,00	217,11	221,58	217,48
15/09/2023	538.062	0,34%	218,85	218,85	221,07	220,24
14/09/2023	213.734	-1,28%	223,51	218,7819	224,0926	219,49
13/09/2023	192.119	-0,64%	223,27	220,77	224,6416	222,34
12/09/2023	92.466	-0,68%	226,95	222,64	226,95	223,78
11/09/2023	97.111	0,08%	223,15	223,615	225,94	225,32
08/09/2023	125.795	1,12%	223,15	221,81	225,45	225,13
07/09/2023	205.216	-0,33%	226,17	221,76	224,255	222,63
06/09/2023	142.309	-0,83%	226,17	222,015	226,17	223,36
05/09/2023	171.268	-1,24%	227,13	224,02	227,13	225,23
04/09/2023	158.249	1,65%	226,12	225,7401	229,49	228,05
01/09/2023	158.249	1,65%	226,12	225,7401	229,49	228,05
31/08/2023	227.189	-1,79%	228,26	224,22	230,59	224,36
30/08/2023	104.881	-0,48%	230,01	227,80	231,14	228,44
29/08/2023	108.388	1,56%	230,15	224,57	229,95	229,53
28/08/2023	171.617	-1,31%	230,15	225,34	230,3593	226,01
25/08/2023	139.552	-0,66%	231,08	227,90	230,44	229,01
24/08/2023	108.030	-0,40%	231,08	229,88	233,75	230,53
23/08/2023	207.830	0,17%	232,98	230,97	235,19	231,46
22/08/2023	126.935	-0,04%	230,55	230,00	233,93	231,06
21/08/2023	149.407	0,58%	230,15	228,88	231,565	231,14
18/08/2023	189.461	0,74%	227,30	226,45	230,35	229,80
17/08/2023	1.120.266	-1,15%	230,81	227,4093	234,745	228,12
16/08/2023	185.697	-2,10%	235,28	230,61	236,66	230,77
15/08/2023	139.539	1,06%	232,45	232,0701	236,76	235,73
14/08/2023	1.087.985	-1,91%	237,45	232,90	237,2699	233,26
11/08/2023	184.546	0,27%	237,45	236,795	239,715	237,80
10/08/2023	161.693	0,91%	236,32	235,325	238,315	237,15
09/08/2023	135.193	-0,75%	236,32	233,73	240,2672	235,01
08/08/2023	233.996	-0,43%	237,80	235,14	240,53	236,78
07/08/2023	222.949	0,61%	236,37	235,15	239,1206	237,80
04/08/2023	311.080	1,94%	242,28	231,87	238,93	236,37
03/08/2023	541.583	-3,73%	242,28	230,00	243,78	231,87
02/08/2023	633.839	0,30%	242,71	240,61	261,48	240,85
01/08/2023	185.707	-1,07%	242,71	238,79	243,16	240,13
31/07/2023	267.110	-1,00%	245,15	239,83	246,69	242,72
28/07/2023	189.404	0,99%	244,12	242,12	246,69	245,17
27/07/2023	150.067	-0,03%	243,72	241,39	243,72	242,77
26/07/2023	177.319	-0,72%	244,60	241,02	244,19	242,84
25/07/2023	217.286	-0,46%	243,91	243,91	246,36	244,60
24/07/2023	254.410	-1,01%	248,58	245,71	250,4262	245,73
21/07/2023	175.464	1,60%	245,63	245,63	249,045	248,24
20/07/2023	466.957	0,89%	243,87	242,54	246,765	244,34
19/07/2023	159.173	1,80%	239,57	238,495	242,46	242,19
18/07/2023	172.408	1,56%	235,70	235,38	238,485	237,91
17/07/2023	196.388	0,97%	232,00	231,225	236,99	234,26
14/07/2023	200.030	0,95%	230,64	229,93	233,32	232,00
13/07/2023	200.754	-0,04%	230,57	229,36	234,39	229,81
12/07/2023	311.777	3,73%	223,99	223,50	232,47	229,91
11/07/2023	165.580	-0,67%	223,81	219,855	223,90	221,65
10/07/2023	522.765	5,34%	211,58	211,58	223,85	223,14
07/07/2023	233.158	-0,55%	213,00	211,26	214,16	211,82
06/07/2023	229.698	-2,93%	219,07	212,58	219,34	213,00
05/07/2023	255.521	-1,93%	223,07	218,72	223,74	219,43
04/07/2023	117.002	1,36%	220,97	220,66	224,95	223,75
03/07/2023	117.002	1,36%	220,97	220,66	224,95	223,75
30/06/2023	211.406	0,44%	220,97	218,865	222,63	220,75
29/06/2023	286.534	2,32%	214,80	214,72	220,475	219,79
28/06/2023	150.857	-0,15%	215,00	212,00	215,00	214,80
27/06/2023	236.519	-2,56%	219,88	214,87	219,88	215,12
26/06/2023	130.517	-0,71%	222,46	218,44	222,54	220,78
23/06/2023	233.619	-1,27%	225,29	222,19	225,2965	222,36
22/06/2023	167.074	0,97%	223,24	221,90	226,26	225,23
21/06/2023	268.399	-0,15%	223,40	221,38	224,02	223,07
20/06/2023	393.900	-2,98%	227,56	222,69	227,9899	223,40
19/06/2023	458.303	0,29%	227,56	230,20	232,42	230,26
16/06/2023	458.303	0,29%	227,56	230,20	232,42	230,26
15/06/2023	166.763	1,46%	227,56	227,00	229,85	229,59
14/06/2023	191.826	-1,42%	228,76	225,46	230,625	226,28
13/06/2023	175.230	0,72%	230,00	225,32	231,25	229,53
12/06/2023	188.084	-0,26%	230,00	224,35	230,00	227,90
09/06/2023	190.704	0,88%	226,12	224,64	229,32	228,49
08/06/2023	282.028	2,65%	221,48	221,365	227,25	226,50
07/06/2023	210.835	0,19%	220,25	219,00	222,30	220,66
06/06/2023	219.363	0,63%	220,00	217,63	220,88	220,25
05/06/2023	219.795	0,76%	216,15	215,29	219,865	218,88
02/06/2023	277.890	1,75%	210,40	213,36	217,65	217,22
01/06/2023	308.763	1,78%	210,40	207,00	214,54	213,48
31/05/2023	198.535	-1,03%	206,03	204,44	208,20	205,19
30/05/2023	198.535	-1,03%	206,03	204,44	208,20	205,19
29/05/2023	253.146	-2,27%	212,14	207,20	213,93	207,32
26/05/2023	253.146	-2,27%	212,14	207,20	213,93	207,32
25/05/2023	352.553	-0,91%	212,15	209,9425	213,82	212,14
24/05/2023	140.057	-0,97%	216,75	213,99	217,705	214,09
23/05/2023	178.849	-1,10%	218,76	216,11	219,60	216,19